Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust MLP and Energy Income Fund (NY: FEI )

9.410 -0.080 (-0.84%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 8.342 8.420 8.214 8.264 223,318 -0.06(-0.70%)
May 30, 2013 8.393 8.455 8.209 8.323 344,328 -0.03(-0.33%)
May 29, 2013 8.510 8.510 8.331 8.350 314,412 -0.19(-2.28%)
May 28, 2013 8.669 8.692 8.475 8.545 385,939 -0.13(-1.48%)
May 24, 2013 8.303 8.681 8.183 8.673 656,510 +0.37(+4.45%)
May 23, 2013 8.249 8.327 8.105 8.303 678,450 -0.07(-0.88%)
May 22, 2013 8.506 8.587 8.292 8.377 639,507 -0.09(-1.10%)
May 21, 2013 8.549 8.549 8.331 8.471 492,958 -0.06(-0.73%)
May 20, 2013 8.580 8.646 8.478 8.533 635,765 -0.09(-0.99%)
May 17, 2013 8.405 8.657 8.404 8.618 605,633 +0.23(+2.78%)
May 16, 2013 8.362 8.401 8.284 8.385 456,708 +0.04(+0.51%)
May 15, 2013 8.432 8.436 8.284 8.342 356,445 +0.02(+0.28%)
May 13, 2013 8.545 8.545 8.272 8.319 325,836 -0.14(-1.70%)
May 10, 2013 8.362 8.510 8.331 8.463 494,981 +0.10(+1.16%)
May 09, 2013 8.245 8.370 8.187 8.366 508,699 +0.16(+1.99%)
May 08, 2013 8.210 8.261 8.159 8.202 408,131 +0.02(+0.24%)
May 07, 2013 8.183 8.284 8.159 8.183 459,465 +0.03(+0.33%)
May 06, 2013 8.264 8.354 8.152 8.156 445,836 -0.06(-0.71%)
May 03, 2013 8.346 8.284 8.175 8.214 384,418 -0.07(-0.85%)
May 02, 2013 8.074 8.307 7.370 8.284 577,301 +0.18(+2.16%)
May 01, 2013 8.257 8.366 8.105 8.109 480,277 -0.17(-2.07%)
Apr 30, 2013 8.416 8.482 8.233 8.280 650,203 -0.17(-2.03%)
Apr 29, 2013 8.412 8.506 8.356 8.451 506,764 +0.10(+1.21%)
Apr 26, 2013 8.276 8.376 8.292 8.350 390,336 +0.03(+0.37%)
Apr 25, 2013 8.210 8.342 8.167 8.319 741,889 +0.12(+1.47%)
Apr 24, 2013 8.128 8.210 8.097 8.198 807,533 +0.07(+0.81%)
Apr 23, 2013 8.124 8.144 8.050 8.132 603,472 +0.04(+0.52%)
Apr 22, 2013 8.089 8.140 8.062 8.090 282,819 -0.01(-0.13%)
Apr 19, 2013 8.132 8.144 8.078 8.101 415,669 -0.04(-0.43%)
Apr 18, 2013 8.121 8.152 8.050 8.136 365,435 +0.08(+1.01%)
Apr 17, 2013 8.097 8.136 7.977 8.054 435,325 -0.09(-1.15%)
Apr 16, 2013 8.023 8.179 8.023 8.148 281,136 +0.16(+2.00%)
Apr 15, 2013 8.109 8.128 7.949 7.988 467,859 -0.12(-1.53%)
Apr 12, 2013 8.187 8.191 8.081 8.113 436,165 -0.06(-0.76%)
Apr 11, 2013 8.140 8.191 8.109 8.175 342,310 +0.05(+0.62%)
Apr 10, 2013 8.171 8.181 8.101 8.124 472,447 -0.02(-0.19%)
Apr 09, 2013 8.156 8.171 8.089 8.140 316,846 +0.02(+0.24%)
Apr 08, 2013 8.152 8.167 8.058 8.121 298,681 +0.02(+0.24%)
Apr 05, 2013 8.012 8.183 7.918 8.101 437,096 +0.11(+1.41%)
Apr 04, 2013 8.078 8.101 7.968 7.988 457,772 -0.04(-0.53%)
Apr 03, 2013 8.198 8.198 7.996 8.031 841,324 -0.17(-2.04%)
Apr 02, 2013 8.171 8.210 8.132 8.198 463,593 +0.03(+0.38%)
Apr 01, 2013 8.136 8.194 8.101 8.167 323,477 +0.03(+0.38%)
Mar 28, 2013 8.078 8.191 8.062 8.136 475,744 +0.04(+0.53%)
Mar 27, 2013 8.093 8.109 8.035 8.093 415,682 +0.01(+0.14%)
Mar 26, 2013 8.097 8.140 8.054 8.082 612,845 -0.01(-0.14%)
Mar 25, 2013 8.089 8.152 8.043 8.093 562,932 +0.00(+0.05%)
Mar 22, 2013 8.047 8.109 8.047 8.089 438,612 +0.06(+0.73%)
Mar 21, 2013 8.012 8.144 7.992 8.031 481,940 +0.00(+0.05%)
Mar 20, 2013 7.980 8.171 7.949 8.027 805,443 +0.02(+0.24%)
Mar 19, 2013 7.996 8.089 7.938 8.008 454,675 -0.01(-0.15%)
Mar 18, 2013 7.992 8.082 7.957 8.019 455,698 -0.02(-0.19%)
Mar 15, 2013 8.015 8.156 7.988 8.035 442,012 +0.03(+0.34%)
Mar 14, 2013 8.050 8.089 7.977 8.008 259,637 +0.01(+0.11%)
Mar 13, 2013 8.062 8.128 7.980 7.999 230,604 -0.02(-0.30%)
Mar 12, 2013 8.035 8.113 7.984 8.023 463,965 +0.03(+0.34%)
Mar 11, 2013 7.996 8.074 7.953 7.996 327,371 +0.04(+0.49%)
Mar 08, 2013 8.019 8.113 7.949 7.957 638,879 -0.09(-1.16%)
Mar 07, 2013 8.093 8.113 7.926 8.050 575,446 -0.08(-1.00%)
Mar 06, 2013 8.132 8.132 8.062 8.132 442,285 -0.00(-0.05%)
Mar 05, 2013 8.117 8.167 8.031 8.136 580,398 -0.03(-0.33%)
Mar 04, 2013 8.113 8.171 8.054 8.163 409,067 +0.04(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.